湖南投资 sz.000548
5.28
+0.38%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.60 | 5.67 | 5.60 | 5.66 | +0.53% | 0.42 | 1.51% |
| 2025-08-19 | 5.59 | 5.63 | 5.54 | 5.63 | +1.08% | 0.45 | 1.60% |
| 2025-08-18 | 5.57 | 5.62 | 5.53 | 5.57 | +0.54% | 0.44 | 1.57% |
| 2025-08-15 | 5.52 | 5.60 | 5.52 | 5.54 | +0.18% | 0.43 | 1.56% |
| 2025-08-14 | 5.66 | 5.67 | 5.52 | 5.53 | -1.95% | 0.45 | 1.62% |
| 2025-08-13 | 5.67 | 5.70 | 5.63 | 5.64 | -0.53% | 0.38 | 1.36% |
| 2025-08-12 | 5.67 | 5.70 | 5.64 | 5.67 | +0.18% | 0.32 | 1.14% |
| 2025-08-11 | 5.65 | 5.69 | 5.61 | 5.66 | +0.35% | 0.38 | 1.34% |
| 2025-08-08 | 5.58 | 5.66 | 5.57 | 5.64 | +0.53% | 0.46 | 1.65% |
| 2025-08-07 | 5.68 | 5.75 | 5.57 | 5.61 | +0.36% | 0.58 | 2.08% |
| 2025-08-06 | 5.66 | 5.67 | 5.57 | 5.59 | -0.89% | 0.39 | 1.39% |
| 2025-08-05 | 5.59 | 5.65 | 5.57 | 5.64 | +1.44% | 0.38 | 1.34% |
| 2025-08-04 | 5.50 | 5.58 | 5.47 | 5.56 | +0.91% | 0.35 | 1.27% |
| 2025-08-01 | 5.47 | 5.54 | 5.42 | 5.51 | +1.10% | 0.40 | 1.45% |
| 2025-07-31 | 5.58 | 5.58 | 5.42 | 5.45 | -1.80% | 0.50 | 1.84% |
| 2025-07-30 | 5.59 | 5.64 | 5.53 | 5.55 | -1.07% | 0.36 | 1.31% |
| 2025-07-29 | 5.59 | 5.61 | 5.51 | 5.61 | +0.54% | 0.46 | 1.67% |
| 2025-07-28 | 5.62 | 5.62 | 5.56 | 5.58 | -0.53% | 0.34 | 1.23% |
| 2025-07-25 | 5.61 | 5.63 | 5.57 | 5.61 | +0.18% | 0.41 | 1.46% |
| 2025-07-24 | 5.59 | 5.65 | 5.58 | 5.60 | -0.18% | 0.57 | 2.05% |